Skip to main content
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,120.60
+44.20 (2.13%)
At close: Mar 6, 2026

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,090.202,090.202,030.002,076.402,076.40-0.22%89,858
Mar 4, 20262,105.102,118.902,038.102,080.902,080.90-1.56%134,060
Mar 2, 20262,100.002,126.002,080.002,113.802,113.80-0.85%90,010
Feb 27, 20262,180.802,183.402,125.102,132.002,132.00-2.24%50,100
Feb 26, 20262,195.002,204.702,168.002,180.802,180.80-0.62%58,251
Feb 25, 20262,223.902,242.902,189.402,194.402,194.40-0.84%100,781
Feb 24, 20262,205.102,224.002,177.002,213.002,213.00-0.19%93,148
Feb 23, 20262,186.002,226.002,175.402,217.302,217.301.45%100,530
Feb 20, 20262,153.002,194.702,143.502,185.702,185.701.17%51,378
Feb 19, 20262,184.902,185.802,152.002,160.502,160.50-0.87%95,722
Feb 18, 20262,223.702,228.002,156.002,179.502,179.50-1.99%155,812
Feb 17, 20262,205.802,236.502,192.902,223.702,223.700.81%69,232
Feb 16, 20262,187.102,218.202,162.102,205.802,205.800.26%55,826
Feb 13, 20262,176.002,210.002,150.002,200.002,200.00-0.01%89,004
Feb 12, 20262,243.002,244.102,181.002,200.202,200.20-1.91%94,826
Feb 11, 20262,251.202,254.002,213.002,243.002,243.00-0.35%102,889
Feb 10, 20262,269.902,286.902,235.002,250.902,250.900.12%127,060
Feb 9, 20262,250.002,268.602,216.302,248.302,248.300.44%52,363
Feb 6, 20262,282.802,294.902,210.002,238.402,238.40-1.94%99,078
Feb 5, 20262,269.102,300.002,241.402,282.802,282.800.34%276,783
Feb 4, 20262,265.802,287.402,228.002,275.102,275.100.34%75,046
Feb 3, 20262,271.002,310.702,220.002,267.502,267.502.60%108,399
Feb 2, 20262,195.202,229.602,162.302,210.102,210.100.08%131,863
Feb 1, 20262,202.202,248.902,168.202,208.402,208.400.30%28,637
Jan 30, 20262,170.002,223.302,142.102,201.902,201.901.22%97,283
Jan 29, 20262,185.002,197.802,139.102,175.302,175.30-0.50%44,385
Jan 28, 20262,194.502,199.002,168.002,186.302,186.30-59,376
Jan 27, 20262,200.002,209.002,145.102,186.302,186.30-0.35%97,613
Jan 23, 20262,191.002,251.002,182.102,194.002,194.00-0.79%112,154
Jan 22, 20262,267.302,272.802,180.102,211.402,211.40-2.35%133,454
Jan 21, 20262,200.002,295.002,174.502,264.602,264.605.73%668,643
Jan 20, 20262,177.002,185.302,132.102,141.802,141.80-2.40%72,278
Jan 19, 20262,289.002,289.002,182.102,194.402,194.40-4.13%156,811
Jan 16, 20262,211.502,304.002,211.002,289.002,289.008.25%1,222,578
Jan 14, 20262,153.102,156.302,110.002,114.502,114.50-1.95%340,003
Jan 13, 20262,150.102,174.802,134.902,156.602,156.600.13%73,123
Jan 12, 20262,121.002,165.402,110.002,153.802,153.800.39%41,999
Jan 9, 20262,150.002,165.202,123.202,145.402,145.40-0.99%63,353
Jan 8, 20262,155.002,173.402,135.402,166.902,166.900.09%46,471
Jan 7, 20262,167.502,179.602,157.402,164.902,164.90-0.12%26,072
Jan 6, 20262,180.102,192.902,160.002,167.502,167.50-1.44%27,041
Jan 5, 20262,177.902,210.002,171.002,199.102,199.100.98%34,179
Jan 2, 20262,194.102,194.802,159.302,177.802,177.80-0.74%69,290
Jan 1, 20262,234.002,236.402,188.502,194.102,194.10-1.32%30,530
Dec 31, 20252,221.002,237.902,192.102,223.502,223.50-1.04%116,331
Dec 30, 20252,190.002,261.002,190.002,246.902,246.902.16%162,370
Dec 29, 20252,215.402,230.902,193.102,199.302,199.30-0.76%46,206
Dec 26, 20252,236.002,244.902,205.502,216.202,216.20-0.65%21,939
Dec 24, 20252,251.702,267.302,215.402,230.702,230.70-1.29%25,870
Dec 23, 20252,217.902,268.602,213.002,259.802,259.801.88%42,357
Dec 22, 20252,219.902,231.902,201.002,218.102,218.100.07%53,662
Dec 19, 20252,264.002,300.002,210.002,216.602,216.60-2.09%79,312
Dec 18, 20252,237.302,281.702,225.202,264.002,264.001.21%30,807
Dec 17, 20252,239.002,269.202,205.002,237.002,237.000.70%164,400
Dec 16, 20252,249.102,284.202,211.502,221.402,221.40-1.99%83,692
Dec 15, 20252,219.502,282.102,219.502,266.502,266.501.54%29,041
Dec 12, 20252,231.002,248.902,212.002,232.102,232.10-0.30%38,266
Dec 11, 20252,234.802,246.902,225.202,238.802,238.800.18%37,197
Dec 10, 20252,256.002,279.902,220.402,234.702,234.70-1.02%64,000
Dec 9, 20252,262.102,298.002,240.002,257.802,257.80-0.69%125,235
Dec 8, 20252,302.102,312.302,250.102,273.402,273.40-1.69%39,936
Dec 5, 20252,292.002,320.002,282.102,312.402,312.400.88%18,431
Dec 4, 20252,315.102,325.302,286.002,292.302,292.30-1.60%126,589
Dec 3, 20252,326.102,345.502,301.102,329.502,329.500.15%127,611
Dec 2, 20252,311.002,345.002,280.002,326.102,326.10-0.20%258,821
Dec 1, 20252,309.902,338.502,301.702,330.802,330.800.90%31,509
Nov 28, 20252,323.102,359.202,300.002,310.002,310.00-0.56%56,915
Nov 27, 20252,339.402,356.402,315.002,323.102,323.10-0.70%31,663
Nov 26, 20252,359.502,359.802,310.002,339.502,339.50-0.85%48,238
Nov 25, 20252,320.002,369.002,291.502,359.502,359.502.25%55,858
Nov 24, 20252,321.802,335.702,303.502,307.502,307.50-1.46%246,974
Nov 21, 20252,381.802,395.802,315.002,341.802,341.80-2.09%91,738
Nov 20, 20252,429.902,435.002,375.002,391.802,391.80-0.89%374,542
Nov 19, 20252,446.202,446.702,396.002,413.302,413.30-1.34%73,904
Nov 18, 20252,460.002,469.602,435.102,446.202,446.20-1.18%180,243
Nov 17, 20252,463.702,482.102,426.002,475.502,475.500.98%42,898
Nov 14, 20252,489.502,489.502,446.002,451.402,451.40-1.04%42,105
Nov 13, 20252,509.002,525.902,467.802,477.102,477.10-1.09%118,124
Nov 12, 20252,453.702,510.002,448.902,504.502,504.502.14%108,635
Nov 11, 20252,451.802,470.202,421.002,452.002,452.000.01%71,520
Nov 10, 20252,444.102,458.602,422.202,451.802,451.800.18%30,194
Nov 7, 20252,473.002,479.902,422.402,447.502,447.50-1.04%67,233
Nov 6, 20252,470.002,494.002,441.102,473.102,473.100.20%114,451
Nov 4, 20252,465.002,476.702,441.602,468.202,468.200.06%60,053
Nov 3, 20252,447.902,473.702,437.802,466.802,466.800.36%53,005
Oct 31, 20252,458.402,477.002,415.402,457.902,457.90-0.47%70,640
Oct 30, 20252,477.002,485.302,435.102,469.602,469.60-0.57%46,086
Oct 29, 20252,474.002,489.002,435.002,483.702,483.700.13%91,985
Oct 28, 20252,450.502,490.202,430.002,480.402,480.401.03%104,061
Oct 27, 20252,370.802,465.902,353.002,455.102,455.103.56%178,806
Oct 24, 20252,330.502,377.502,326.402,370.802,370.800.89%56,110
Oct 23, 20252,379.102,383.902,337.202,349.802,349.80-1.13%67,302
Oct 21, 20252,347.902,385.502,335.002,376.702,376.701.80%16,940
Oct 20, 20252,310.002,356.902,252.502,334.702,334.70-0.40%269,950
Oct 17, 20252,350.102,367.302,330.902,344.102,344.10-0.51%59,188
Oct 16, 20252,333.802,368.902,333.802,356.202,356.201.14%49,079
Oct 15, 20252,334.902,362.002,316.202,329.702,329.70-0.22%68,161
Oct 14, 20252,398.002,403.702,321.102,334.802,334.80-2.66%97,073
Oct 13, 20252,392.002,417.102,374.102,398.502,398.500.30%34,819
Oct 10, 20252,395.502,411.902,378.002,391.402,391.40-0.86%135,622